NASDAQ:CORE
Delisted
Core-Mark Holding Company Stock Price (Quote)
$45.65
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.65 | $45.65 | Friday, 27th May 2022 CORE stock ended at $45.65. During the day the stock fluctuated 0% from a day low at $45.65 to a day high of $45.65. |
| 90 days | $45.65 | $45.65 | |
| 52 weeks | $40.98 | $47.28 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2019 | $29.27 | $29.67 | $28.96 | $29.00 | 252 949 |
| Oct 28, 2019 | $28.38 | $29.42 | $28.38 | $29.34 | 251 007 |
| Oct 25, 2019 | $28.42 | $28.75 | $28.19 | $28.31 | 182 267 |
| Oct 24, 2019 | $29.23 | $29.23 | $28.56 | $28.60 | 130 569 |
| Oct 23, 2019 | $28.97 | $29.26 | $28.52 | $29.24 | 186 921 |
| Oct 22, 2019 | $28.32 | $29.01 | $28.25 | $28.82 | 295 932 |
| Oct 21, 2019 | $29.11 | $29.44 | $28.22 | $28.28 | 320 990 |
| Oct 18, 2019 | $28.70 | $29.45 | $28.60 | $28.85 | 302 189 |
| Oct 17, 2019 | $28.28 | $29.22 | $28.28 | $28.89 | 278 191 |
| Oct 16, 2019 | $28.38 | $28.95 | $28.06 | $28.32 | 169 172 |
| Oct 15, 2019 | $28.63 | $28.73 | $28.16 | $28.48 | 210 754 |
| Oct 14, 2019 | $28.72 | $29.06 | $28.46 | $28.67 | 188 581 |
| Oct 11, 2019 | $28.79 | $29.72 | $28.54 | $28.85 | 211 309 |
| Oct 10, 2019 | $28.92 | $28.96 | $28.22 | $28.43 | 206 964 |
| Oct 09, 2019 | $28.78 | $29.47 | $28.58 | $28.92 | 242 466 |
| Oct 08, 2019 | $28.38 | $29.01 | $28.20 | $28.52 | 328 531 |
| Oct 07, 2019 | $28.96 | $29.28 | $28.62 | $28.68 | 240 931 |
| Oct 04, 2019 | $28.57 | $29.15 | $27.41 | $29.06 | 420 257 |
| Oct 03, 2019 | $30.43 | $30.45 | $28.46 | $28.60 | 430 554 |
| Oct 02, 2019 | $31.17 | $31.17 | $30.36 | $30.56 | 310 864 |
| Oct 01, 2019 | $31.82 | $32.33 | $31.27 | $31.47 | 275 030 |
| Sep 30, 2019 | $30.98 | $32.54 | $30.98 | $32.12 | 462 925 |
| Sep 27, 2019 | $31.13 | $31.40 | $30.80 | $30.94 | 319 403 |
| Sep 26, 2019 | $30.72 | $31.63 | $30.57 | $31.17 | 360 785 |
| Sep 25, 2019 | $30.62 | $31.03 | $30.62 | $30.82 | 373 249 |
